Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.59 | 30.98 | 30.44 | 30.98 | 3,062,868 | +0.36(+1.18%) |
May 30, 2018 | 30.30 | 30.80 | 30.15 | 30.62 | 1,487,876 | +0.46(+1.54%) |
May 29, 2018 | 30.46 | 30.78 | 29.91 | 30.15 | 2,380,936 | -0.64(-2.06%) |
May 25, 2018 | 30.79 | 30.79 | 30.79 | 0 | -0.16(-0.52%) | |
May 24, 2018 | 30.78 | 31.23 | 30.35 | 30.95 | 2,886,338 | +0.04(+0.12%) |
May 23, 2018 | 29.87 | 30.94 | 29.67 | 30.91 | 2,874,274 | +0.96(+3.20%) |
May 22, 2018 | 29.88 | 30.08 | 29.58 | 29.95 | 2,113,383 | +0.09(+0.29%) |
May 21, 2018 | 29.79 | 30.08 | 29.56 | 29.87 | 2,678,299 | +0.74(+2.54%) |
May 18, 2018 | 29.43 | 29.50 | 28.94 | 29.13 | 2,303,110 | -0.39(-1.32%) |
May 17, 2018 | 29.49 | 30.05 | 29.41 | 29.51 | 2,153,731 | +0.01(+0.03%) |
May 16, 2018 | 29.38 | 29.59 | 28.88 | 29.51 | 1,799,764 | +0.00(+0.00%) |
May 15, 2018 | 29.52 | 29.79 | 28.77 | 29.51 | 2,337,918 | -0.11(-0.38%) |
May 14, 2018 | 29.71 | 29.88 | 29.33 | 29.62 | 2,397,162 | -0.18(-0.60%) |
May 11, 2018 | 30.37 | 30.37 | 29.55 | 29.80 | 2,020,694 | -0.55(-1.83%) |
May 10, 2018 | 30.01 | 30.73 | 29.99 | 30.35 | 2,007,092 | +0.43(+1.45%) |
May 09, 2018 | 29.75 | 30.00 | 29.63 | 29.92 | 2,888,006 | +0.24(+0.80%) |
May 08, 2018 | 30.84 | 30.93 | 29.61 | 29.68 | 2,648,209 | -1.25(-4.03%) |
May 07, 2018 | 30.83 | 31.12 | 30.58 | 30.93 | 1,751,239 | +0.12(+0.40%) |
May 04, 2018 | 30.00 | 31.00 | 29.95 | 30.81 | 2,611,217 | +0.68(+2.26%) |
May 03, 2018 | 30.22 | 30.78 | 29.52 | 30.13 | 3,258,784 | -0.06(-0.19%) |
May 02, 2018 | 30.42 | 30.89 | 30.08 | 30.18 | 3,334,532 | -0.27(-0.90%) |
May 01, 2018 | 30.03 | 30.53 | 29.94 | 30.46 | 2,989,067 | +0.98(+3.33%) |
Apr 30, 2018 | 28.92 | 29.90 | 28.91 | 29.48 | 3,209,663 | +0.66(+2.29%) |
Apr 27, 2018 | 29.05 | 29.13 | 28.55 | 28.81 | 1,533,420 | -0.14(-0.49%) |
Apr 26, 2018 | 29.47 | 29.82 | 28.69 | 28.96 | 2,807,569 | -0.32(-1.10%) |
Apr 25, 2018 | 29.87 | 29.87 | 29.13 | 29.28 | 3,273,713 | -0.59(-1.99%) |
Apr 24, 2018 | 30.39 | 30.72 | 29.72 | 29.87 | 4,294,409 | -0.30(-1.00%) |
Apr 23, 2018 | 29.64 | 30.28 | 29.42 | 30.17 | 1,387,754 | +0.51(+1.72%) |
Apr 20, 2018 | 29.48 | 29.91 | 29.27 | 29.66 | 1,644,771 | +0.04(+0.13%) |
Apr 19, 2018 | 29.87 | 30.00 | 29.47 | 29.63 | 2,356,615 | -0.32(-1.07%) |
Apr 18, 2018 | 29.61 | 30.21 | 29.59 | 29.95 | 3,601,436 | +0.29(+0.99%) |
Apr 17, 2018 | 30.10 | 30.26 | 29.52 | 29.66 | 3,272,326 | -0.18(-0.60%) |
Apr 16, 2018 | 29.17 | 29.85 | 28.93 | 29.83 | 2,370,598 | +0.66(+2.27%) |
Apr 13, 2018 | 29.64 | 30.03 | 28.96 | 29.17 | 2,477,500 | -0.25(-0.87%) |
Apr 12, 2018 | 27.67 | 29.60 | 27.67 | 29.43 | 5,527,710 | +1.75(+6.31%) |
Apr 11, 2018 | 27.60 | 27.79 | 27.54 | 27.68 | 1,679,321 | -0.11(-0.41%) |
Apr 10, 2018 | 27.69 | 28.33 | 27.60 | 27.79 | 3,397,355 | +0.66(+2.44%) |
Apr 09, 2018 | 26.82 | 27.58 | 26.78 | 27.13 | 1,609,575 | +0.34(+1.27%) |
Apr 06, 2018 | 27.07 | 27.25 | 26.59 | 26.79 | 1,683,526 | -0.42(-1.56%) |
Apr 05, 2018 | 26.82 | 27.45 | 26.60 | 27.22 | 2,338,871 | +0.61(+2.31%) |
Apr 04, 2018 | 26.13 | 26.64 | 26.07 | 26.60 | 1,845,733 | -0.16(-0.60%) |
Apr 03, 2018 | 27.15 | 27.36 | 26.43 | 26.77 | 2,631,948 | +0.12(+0.46%) |
Apr 02, 2018 | 27.63 | 28.03 | 26.53 | 26.64 | 2,744,757 | -0.73(-2.66%) |
Mar 29, 2018 | 27.37 | 27.37 | 27.37 | 0 | +0.79(+2.99%) | |
Mar 28, 2018 | 27.06 | 27.13 | 26.36 | 26.58 | 2,924,543 | -0.54(-1.99%) |
Mar 27, 2018 | 26.67 | 27.77 | 26.67 | 27.11 | 5,198,588 | +0.46(+1.74%) |
Mar 26, 2018 | 25.87 | 26.69 | 25.87 | 26.65 | 1,882,463 | +1.03(+4.02%) |
Mar 23, 2018 | 25.94 | 26.24 | 25.55 | 25.62 | 3,090,078 | -0.44(-1.70%) |
Mar 22, 2018 | 26.15 | 26.35 | 25.92 | 26.07 | 2,345,534 | -0.35(-1.32%) |
Mar 21, 2018 | 26.44 | 26.57 | 26.06 | 26.42 | 3,087,421 | +0.11(+0.43%) |
Mar 20, 2018 | 25.76 | 26.59 | 25.75 | 26.30 | 1,685,459 | +0.63(+2.46%) |
Mar 19, 2018 | 25.78 | 25.92 | 25.39 | 25.67 | 1,296,837 | -0.26(-0.98%) |
Mar 16, 2018 | 26.14 | 26.26 | 25.88 | 25.92 | 1,201,843 | -0.37(-1.40%) |
Mar 15, 2018 | 26.02 | 26.52 | 25.94 | 26.29 | 1,298,286 | +0.38(+1.46%) |
Mar 14, 2018 | 26.15 | 26.45 | 25.84 | 25.92 | 1,814,457 | -0.32(-1.22%) |
Mar 13, 2018 | 27.22 | 27.41 | 26.05 | 26.24 | 2,535,210 | -0.98(-3.61%) |
Mar 12, 2018 | 26.71 | 27.27 | 26.48 | 27.22 | 1,548,616 | +0.32(+1.19%) |
Mar 09, 2018 | 27.28 | 27.52 | 26.81 | 26.90 | 2,093,747 | -0.12(-0.45%) |
Mar 08, 2018 | 26.21 | 27.11 | 26.18 | 27.02 | 3,039,780 | +1.38(+5.38%) |
Mar 07, 2018 | 25.23 | 25.94 | 25.22 | 25.64 | 1,576,620 | +0.13(+0.52%) |
Mar 06, 2018 | 25.03 | 25.65 | 24.87 | 25.51 | 2,293,548 | +0.61(+2.47%) |
Mar 05, 2018 | 24.73 | 25.03 | 24.22 | 24.90 | 1,874,636 | -0.13(-0.53%) |
Mar 02, 2018 | 25.12 | 25.24 | 24.32 | 25.03 | 2,292,291 | -0.36(-1.41%) |